Headwater Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.64	13.82	13.33	13.44	-	-1.21%	333,565
May 19, 2026	13.44	13.62	13.30	13.60	13.60	2.26%	680,213
May 15, 2026	13.05	13.32	12.93	13.30	13.30	2.70%	674,264
May 14, 2026	12.78	12.98	12.75	12.95	12.95	0.78%	461,779
May 13, 2026	13.16	13.30	12.83	12.85	12.85	-1.00%	405,778
May 12, 2026	12.96	13.06	12.85	12.98	12.98	0.70%	588,029
May 11, 2026	12.76	12.98	12.68	12.89	12.89	2.79%	981,769
May 8, 2026	12.75	12.80	12.50	12.54	12.54	-1.65%	582,550
May 7, 2026	12.53	12.82	12.39	12.75	12.75	-0.08%	665,117
May 6, 2026	12.98	13.07	12.68	12.76	12.76	-4.28%	1,064,055
May 5, 2026	13.17	13.43	13.05	13.33	13.33	0.53%	457,730
May 4, 2026	13.48	13.50	13.15	13.26	13.26	-1.41%	548,314
May 1, 2026	13.54	13.69	13.15	13.45	13.45	0.22%	945,018
Apr 30, 2026	13.41	13.49	13.25	13.42	13.42	-0.30%	629,299
Apr 29, 2026	13.44	13.58	13.21	13.46	13.46	1.66%	823,283
Apr 28, 2026	13.38	13.47	13.17	13.24	13.24	0.38%	862,795
Apr 27, 2026	12.88	13.25	12.82	13.19	13.19	3.94%	865,900
Apr 24, 2026	12.48	12.78	12.41	12.69	12.69	1.28%	544,156
Apr 23, 2026	12.35	12.58	12.27	12.53	12.53	1.62%	978,598
Apr 22, 2026	11.94	12.33	11.94	12.33	12.33	4.23%	702,500
Apr 21, 2026	11.80	11.85	11.65	11.83	11.83	1.20%	491,680
Apr 20, 2026	11.70	11.76	11.50	11.69	11.69	1.39%	437,127
Apr 17, 2026	11.65	12.00	11.10	11.53	11.53	-4.71%	1,182,137
Apr 16, 2026	12.06	12.32	12.06	12.10	12.10	0.08%	708,796
Apr 15, 2026	12.02	12.23	11.90	12.09	12.09	0.08%	730,404
Apr 14, 2026	12.24	12.24	11.98	12.08	12.08	-2.27%	465,511
Apr 13, 2026	12.26	12.40	12.13	12.36	12.36	2.49%	775,419
Apr 10, 2026	11.78	12.15	11.71	12.06	12.06	2.38%	371,263
Apr 9, 2026	12.19	12.19	11.61	11.78	11.78	-1.51%	514,098
Apr 8, 2026	12.09	12.13	11.70	11.96	11.96	-6.12%	868,208
Apr 7, 2026	12.70	12.94	12.60	12.74	12.74	1.03%	678,489
Apr 6, 2026	12.41	12.62	12.34	12.61	12.61	1.04%	331,997
Apr 2, 2026	12.34	12.65	12.21	12.48	12.48	4.17%	741,428
Apr 1, 2026	12.71	12.78	11.93	11.98	11.98	-6.77%	1,817,185
Mar 31, 2026	12.98	13.25	12.54	12.85	12.85	-1.08%	1,183,507
Mar 30, 2026	13.44	13.56	12.93	12.99	12.88	-1.52%	951,398
Mar 27, 2026	12.76	13.24	12.75	13.19	13.08	3.69%	1,079,056
Mar 26, 2026	12.78	13.03	12.70	12.72	12.61	-0.63%	780,455
Mar 25, 2026	12.85	12.99	12.61	12.80	12.69	-0.31%	1,002,389
Mar 24, 2026	12.81	13.21	12.79	12.84	12.73	0.47%	1,172,191
Mar 23, 2026	12.50	12.82	12.38	12.78	12.67	-0.08%	1,211,191
Mar 20, 2026	12.97	13.09	12.60	12.79	12.68	-1.24%	9,611,981
Mar 19, 2026	12.52	13.04	12.52	12.95	12.84	3.27%	1,101,059
Mar 18, 2026	12.60	12.68	12.44	12.54	12.43	-0.71%	869,167
Mar 17, 2026	12.57	12.76	12.48	12.63	12.52	1.12%	907,215
Mar 16, 2026	12.54	12.63	12.31	12.49	12.38	-0.16%	888,986
Mar 13, 2026	12.55	12.75	12.46	12.51	12.40	-1.42%	740,987
Mar 12, 2026	12.82	12.95	12.59	12.69	12.58	-1.17%	1,253,515
Mar 11, 2026	12.74	13.03	12.74	12.84	12.73	0.23%	894,809
Mar 10, 2026	12.20	12.82	12.05	12.81	12.70	4.57%	1,575,553